Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
26/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
25/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
24/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
21/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
20/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
19/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
18/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
17/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
14/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
13/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
12/08/2026 8,300 0 (0%) 0 0 0 0 8,300 9,500 7,100
11/08/2026 7,900 -1.3 (-14.13%) 600 4.99 0 0 9,200 10,500 7,900
10/08/2026 9,200 0 (0%) 0 0 0 0 9,200 10,500 7,900
07/08/2026 9,000 1.3 (16.88%) 300 2.76 0 0 7,700 10,700 4,700
06/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
05/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
04/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
03/08/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
31/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
30/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
29/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
28/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
27/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
24/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
23/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
22/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
21/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
20/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
17/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
16/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
15/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
14/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
13/07/2026 7,700 0 (0%) 0 0 0 0 7,700 10,700 4,700
10/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
07/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
06/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
03/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
02/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
01/07/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
30/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
29/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
26/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
25/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
24/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
23/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
22/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
19/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
18/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
17/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
16/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
15/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
12/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
11/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
10/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
09/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
08/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
05/06/2026 7,700 0 (0%) 0 0 0 0 7,700 8,800 6,600
04/06/2026 7,700 0.8 (11.59%) 100 0.77 0 0 6,900 7,900 5,900
03/06/2026 6,900 0.6 (9.52%) 100 0.69 0 0 6,300 7,200 5,400
02/06/2026 6,300 0 (0%) 0 0 0 0 6,300 7,200 5,400
01/06/2026 6,300 0.6 (10.53%) 100 0.63 0 0 5,700 6,500 4,900
29/05/2026 5,700 0 (0%) 1 0.01 0 0 5,700 6,500 4,900
28/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
27/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
26/05/2026 5,700 0 (0%) 1 0. 0 0 5,700 6,500 4,900
25/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
22/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
21/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
20/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
19/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
18/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
15/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
14/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
13/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
12/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
11/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
08/05/2026 5,700 0 (0%) 0 0 0 0 5,700 6,500 4,900
07/05/2026 5,700 0.7 (14.%) 100 0.57 0 0 5,000 5,700 4,300
06/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
05/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
04/05/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
29/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
28/04/2026 5,000 0 (0%) 500 2.5 0 0 5,000 5,700 4,300
24/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
23/04/2026 5,000 0 (0%) 0 0 0 0 5,000 5,700 4,300
22/04/2026 5,000 0 (0%) 39 0.2 0 0 5,000 5,700 4,300
21/04/2026 5,000 0 (0%) 24 0.12 0 0 5,000 5,700 4,300
20/04/2026 5,000 -0.6 (-10.71%) 1,500 7.55 0 0 5,600 6,400 4,800
17/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
16/04/2026 5,600 0 (0%) 1,900 10.64 0 0 5,600 6,400 4,800
15/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
14/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
13/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
10/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
09/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
08/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
07/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
06/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
03/04/2026 5,600 0 (0%) 0 0 0 0 5,600 6,400 4,800
02/04/2026 5,600 0.4 (7.69%) 100 0.56 0 0 5,200 5,900 4,500
01/04/2026 5,200 -0.8 (-13.33%) 5,233 27.21 0 0 6,000 6,900 5,100
31/03/2026 6,000 -1 (-14.29%) 227 1.36 0 0 7,000 8,000 6,000
30/03/2026 7,000 0 (0%) 0 0 0 0 7,000 8,000 6,000
27/03/2026 7,000 0 (0%) 100 0.7 0 0 7,000 8,000 6,000
26/03/2026 7,300 0.9 (14.06%) 6,057 44.22 0 0 6,400 7,300 5,500
25/03/2026 6,400 0 (0%) 27 0.17 0 0 6,400 7,300 5,500
24/03/2026 6,400 0.8 (14.29%) 300 1.92 0 0 5,600 6,400 4,800
23/03/2026 5,600 0.7 (14.29%) 4,600 25.76 0 0 4,900 5,600 4,200
20/03/2026 4,900 0.6 (13.95%) 200 0.98 0 0 4,300 4,900 3,700
19/03/2026 4,200 -0.4 (-8.7%) 600 2.56 0 0 4,600 5,200 4,000
18/03/2026 4,800 0 (0%) 600 2.74 0 0 4,800 5,500 4,100
17/03/2026 4,400 -0.7 (-13.73%) 200 0.95 0 0 5,100 5,800 4,400
16/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
13/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
12/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
11/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
10/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
09/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
06/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
05/03/2026 5,800 0.7 (13.73%) 200 1.02 0 0 5,100 5,800 4,400
04/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
03/03/2026 5,100 0 (0%) 0 0 0 0 5,100 5,800 4,400
02/03/2026 5,100 0 (0%) 2,012 10.26 0 0 5,100 5,800 4,400
27/02/2026 5,100 -0.8 (-13.56%) 1,800 9.18 0 0 5,900 6,700 5,100
26/02/2026 5,900 0 (0%) 0 0 0 0 5,900 6,700 5,100

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
THEO DẤU VĨ MÔ, GIẢI MÃ NGÀNH CHỨNG| CHỨNG AND CHILL
Liên kết nhanh